KissMeData/036890/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	191800	658931970	9700	9700	9700	9700	1627
3	20240220	191700	658931970	9700	9700	9700	9700	0
4	20240220	191600	658931970	9700	9700	9700	9700	0
5	20240220	191500	658931970	9700	9700	9700	9700	0
6	20240220	191400	658931970	9700	9700	9700	9700	0
7	20240220	191300	658931970	9700	9700	9700	9700	0
8	20240220	191200	658931970	9700	9700	9700	9700	0
9	20240220	191100	658931970	9700	9700	9700	9700	0
10	20240220	191000	658931970	9700	9700	9700	9700	0
11	20240220	190900	658931970	9700	9700	9700	9700	0
12	20240220	190800	658931970	9700	9700	9700	9700	0
13	20240220	190700	658931970	9700	9700	9700	9700	0
14	20240220	190600	658931970	9700	9700	9700	9700	0
15	20240220	190500	658931970	9700	9700	9700	9700	0
16	20240220	190400	658931970	9700	9700	9700	9700	0
17	20240220	190300	658931970	9700	9700	9700	9700	0
18	20240220	190200	658931970	9700	9700	9700	9700	0
19	20240220	190100	658931970	9700	9700	9700	9700	0
20	20240220	190000	658931970	9700	9700	9700	9700	0
21	20240220	185900	658931970	9700	9700	9700	9700	0
22	20240220	185800	658931970	9700	9700	9700	9700	0
23	20240220	185700	658931970	9700	9700	9700	9700	0
24	20240220	185600	658931970	9700	9700	9700	9700	0
25	20240220	185500	658931970	9700	9700	9700	9700	0
26	20240220	185400	658931970	9700	9700	9700	9700	0
27	20240220	185300	658931970	9700	9700	9700	9700	0
28	20240220	185200	658931970	9700	9700	9700	9700	0
29	20240220	185100	658931970	9700	9700	9700	9700	0
30	20240220	185000	658931970	9700	9700	9700	9700	0
31	20240220	184900	658931970	9700	9700	9700	9700	0
32	20240220	184800	658931970	9700	9700	9700	9700	1627
33	20240220	184700	658931970	9700	9700	9700	9700	0
34	20240220	184600	658931970	9700	9700	9700	9700	0
35	20240220	184500	658931970	9700	9700	9700	9700	0
36	20240220	184400	658931970	9700	9700	9700	9700	0
37	20240220	184300	658931970	9700	9700	9700	9700	0
38	20240220	184200	658931970	9700	9700	9700	9700	0
39	20240220	184100	658931970	9700	9700	9700	9700	0
40	20240220	184000	658931970	9700	9700	9700	9700	0
41	20240220	183900	658931970	9700	9700	9700	9700	0
42	20240220	183800	658931970	9700	9700	9700	9700	0
43	20240220	183700	658931970	9700	9700	9700	9700	0
44	20240220	183600	658931970	9700	9700	9700	9700	0
45	20240220	183500	658931970	9700	9700	9700	9700	0
46	20240220	183400	658931970	9700	9700	9700	9700	0
47	20240220	183300	658931970	9700	9700	9700	9700	0
48	20240220	183200	658931970	9700	9700	9700	9700	0
49	20240220	183100	658931970	9700	9700	9700	9700	0
50	20240220	183000	658931970	9700	9700	9700	9700	0
51	20240220	182900	658931970	9700	9700	9700	9700	0
52	20240220	182800	658931970	9700	9700	9700	9700	0
53	20240220	182700	658931970	9700	9700	9700	9700	0
54	20240220	182600	658931970	9700	9700	9700	9700	0
55	20240220	182500	658931970	9700	9700	9700	9700	0
56	20240220	182400	658931970	9700	9700	9700	9700	0
57	20240220	182300	658931970	9700	9700	9700	9700	0
58	20240220	182200	658931970	9700	9700	9700	9700	0
59	20240220	182100	658931970	9700	9700	9700	9700	0
60	20240220	182000	658931970	9700	9700	9700	9700	0
61	20240220	181900	658931970	9700	9700	9700	9700	0
62	20240220	181800	658931970	9700	9700	9700	9700	1627
63	20240220	181700	658931970	9700	9700	9700	9700	0
64	20240220	181600	658931970	9700	9700	9700	9700	0
65	20240220	181500	658931970	9700	9700	9700	9700	0
66	20240220	181400	658931970	9700	9700	9700	9700	0
67	20240220	181300	658931970	9700	9700	9700	9700	0
68	20240220	181200	658931970	9700	9700	9700	9700	0
69	20240220	181100	658931970	9700	9700	9700	9700	0
70	20240220	181000	658931970	9700	9700	9700	9700	0
71	20240220	180900	658931970	9700	9700	9700	9700	0
72	20240220	180800	658931970	9700	9700	9700	9700	0
73	20240220	180700	658931970	9700	9700	9700	9700	0
74	20240220	180600	658931970	9700	9700	9700	9700	0
75	20240220	180500	658931970	9700	9700	9700	9700	0
76	20240220	180400	658931970	9700	9700	9700	9700	0
77	20240220	180300	658931970	9700	9700	9700	9700	0
78	20240220	180200	658931970	9700	9700	9700	9700	0
79	20240220	180100	658931970	9700	9700	9700	9700	0
80	20240220	180000	658931970	9700	9700	9700	9700	0
81	20240220	175900	658931970	9700	9700	9700	9700	0
82	20240220	175800	658931970	9700	9700	9700	9700	0
83	20240220	175700	658931970	9700	9700	9700	9700	0
84	20240220	175600	658931970	9700	9700	9700	9700	0
85	20240220	175500	658931970	9700	9700	9700	9700	0
86	20240220	175400	658931970	9700	9700	9700	9700	0
87	20240220	175300	658931970	9700	9700	9700	9700	0
88	20240220	175200	658931970	9700	9700	9700	9700	0
89	20240220	175100	658931970	9700	9700	9700	9700	0
90	20240220	175000	658931970	9700	9700	9700	9700	0
91	20240220	174900	658931970	9700	9700	9700	9700	0
92	20240220	174800	658931970	9700	9700	9700	9700	1627
93	20240220	174700	658931970	9700	9700	9700	9700	0
94	20240220	174600	658931970	9700	9700	9700	9700	0
95	20240220	174500	658931970	9700	9700	9700	9700	0
96	20240220	174400	658931970	9700	9700	9700	9700	0
97	20240220	174300	658931970	9700	9700	9700	9700	0
98	20240220	174200	658931970	9700	9700	9700	9700	0
99	20240220	174100	658931970	9700	9700	9700	9700	0
100	20240220	174000	658931970	9700	9700	9700	9700	0
101	20240220	173900	658931970	9700	9700	9700	9700	0
102	20240220	173800	658931970	9700	9700	9700	9700	0
103	20240220	173700	658931970	9700	9700	9700	9700	0
104	20240220	173600	658931970	9700	9700	9700	9700	0
105	20240220	173500	658931970	9700	9700	9700	9700	0
106	20240220	173400	658931970	9700	9700	9700	9700	0
107	20240220	173300	658931970	9700	9700	9700	9700	0
108	20240220	173200	658931970	9700	9700	9700	9700	0
109	20240220	173100	658931970	9700	9700	9700	9700	0
110	20240220	173000	658931970	9700	9700	9700	9700	0
111	20240220	172900	658931970	9700	9700	9700	9700	0
112	20240220	172800	658931970	9700	9700	9700	9700	0
113	20240220	172700	658931970	9700	9700	9700	9700	0
114	20240220	172600	658931970	9700	9700	9700	9700	0
115	20240220	172500	658931970	9700	9700	9700	9700	0
116	20240220	172400	658931970	9700	9700	9700	9700	0
117	20240220	172300	658931970	9700	9700	9700	9700	0
118	20240220	172200	658931970	9700	9700	9700	9700	0
119	20240220	172100	658931970	9700	9700	9700	9700	0
120	20240220	172000	658931970	9700	9700	9700	9700	0
121	20240220	171900	658931970	9700	9700	9700	9700	0
122	20240220	171800	658931970	9700	9700	9700	9700	1627
123	20240220	171700	658931970	9700	9700	9700	9700	0
124	20240220	171600	658931970	9700	9700	9700	9700	0
125	20240220	171500	658931970	9700	9700	9700	9700	0
126	20240220	171400	658931970	9700	9700	9700	9700	0
127	20240220	171300	658931970	9700	9700	9700	9700	0
128	20240220	171200	658931970	9700	9700	9700	9700	0
129	20240220	171100	658931970	9700	9700	9700	9700	0
130	20240220	171000	658931970	9700	9700	9700	9700	0
131	20240220	170900	658931970	9700	9700	9700	9700	0
132	20240220	170800	658931970	9700	9700	9700	9700	0
133	20240220	170700	658931970	9700	9700	9700	9700	0
134	20240220	170600	658931970	9700	9700	9700	9700	0
135	20240220	170500	658931970	9700	9700	9700	9700	0
136	20240220	170400	658931970	9700	9700	9700	9700	0
137	20240220	170300	658931970	9700	9700	9700	9700	0
138	20240220	170200	658931970	9700	9700	9700	9700	0
139	20240220	170100	658931970	9700	9700	9700	9700	0
140	20240220	170000	658931970	9700	9700	9700	9700	0
141	20240220	165900	658931970	9700	9700	9700	9700	0
142	20240220	165800	658931970	9700	9700	9700	9700	0
143	20240220	165700	658931970	9700	9700	9700	9700	0
144	20240220	165600	658931970	9700	9700	9700	9700	0
145	20240220	165500	658931970	9700	9700	9700	9700	0
146	20240220	165400	658931970	9700	9700	9700	9700	0
147	20240220	165300	658931970	9700	9700	9700	9700	0
148	20240220	165200	658931970	9700	9700	9700	9700	0
149	20240220	165100	658931970	9700	9700	9700	9700	0
150	20240220	165000	658931970	9700	9700	9700	9700	0
151	20240220	164900	658931970	9700	9700	9700	9700	0
152	20240220	164800	658931970	9700	9700	9700	9700	1627
153	20240220	164700	658931970	9700	9700	9700	9700	0
154	20240220	164600	658931970	9700	9700	9700	9700	0
155	20240220	164500	658931970	9700	9700	9700	9700	0
156	20240220	164400	658931970	9700	9700	9700	9700	0
157	20240220	164300	658931970	9700	9700	9700	9700	0
158	20240220	164200	658931970	9700	9700	9700	9700	0
159	20240220	164100	658931970	9700	9700	9700	9700	0
160	20240220	164000	658931970	9700	9700	9700	9700	0
161	20240220	163900	658931970	9700	9700	9700	9700	0
162	20240220	163800	658931970	9700	9700	9700	9700	0
163	20240220	163700	658931970	9700	9700	9700	9700	0
164	20240220	163600	658931970	9700	9700	9700	9700	0
165	20240220	163500	658931970	9700	9700	9700	9700	0
166	20240220	163400	658931970	9700	9700	9700	9700	0
167	20240220	163300	658931970	9700	9700	9700	9700	0
168	20240220	163200	658931970	9700	9700	9700	9700	0
169	20240220	163100	658931970	9700	9700	9700	9700	0
170	20240220	163000	658931970	9700	9700	9700	9700	0
171	20240220	162900	658931970	9700	9700	9700	9700	0
172	20240220	162800	658931970	9700	9700	9700	9700	0
173	20240220	162700	658931970	9700	9700	9700	9700	0
174	20240220	162600	658931970	9700	9700	9700	9700	0
175	20240220	162500	658931970	9700	9700	9700	9700	0
176	20240220	162400	658931970	9700	9700	9700	9700	0
177	20240220	162300	658931970	9700	9700	9700	9700	0
178	20240220	162200	658931970	9700	9700	9700	9700	0
179	20240220	162100	658931970	9700	9700	9700	9700	0
180	20240220	162000	658931970	9700	9700	9700	9700	0
181	20240220	161900	658931970	9700	9700	9700	9700	0
182	20240220	161800	658931970	9700	9700	9700	9700	1627
183	20240220	161700	658931970	9700	9700	9700	9700	0
184	20240220	161600	658931970	9700	9700	9700	9700	0
185	20240220	161500	658931970	9700	9700	9700	9700	0
186	20240220	161400	658931970	9700	9700	9700	9700	0
187	20240220	161300	658931970	9700	9700	9700	9700	0
188	20240220	161200	658931970	9700	9700	9700	9700	0
189	20240220	161100	658931970	9700	9700	9700	9700	0
190	20240220	161000	658931970	9700	9700	9700	9700	0
191	20240220	160900	658931970	9700	9700	9700	9700	0
192	20240220	160800	658931970	9700	9700	9700	9700	0
193	20240220	160700	658931970	9700	9700	9700	9700	0
194	20240220	160600	658931970	9700	9700	9700	9700	0
195	20240220	160500	658931970	9700	9700	9700	9700	0
196	20240220	160400	658931970	9700	9700	9700	9700	0
197	20240220	160300	658931970	9700	9700	9700	9700	0
198	20240220	160200	658931970	9700	9700	9700	9700	0
199	20240220	160100	658931970	9700	9700	9700	9700	0
200	20240220	160000	658931970	9700	9700	9700	9700	0
201	20240220	155900	658931970	9700	9700	9700	9700	0
202	20240220	155800	658931970	9700	9700	9700	9700	0
203	20240220	155700	658931970	9700	9700	9700	9700	0
204	20240220	155600	658931970	9700	9700	9700	9700	0
205	20240220	155500	658931970	9700	9700	9700	9700	0
206	20240220	155400	658931970	9700	9700	9700	9700	0
207	20240220	155300	658931970	9700	9700	9700	9700	0
208	20240220	155200	658931970	9700	9700	9700	9700	0
209	20240220	155100	658931970	9700	9700	9700	9700	0
210	20240220	155000	658931970	9700	9700	9700	9700	0
211	20240220	154900	658931970	9700	9700	9700	9700	0
212	20240220	154800	658931970	9700	9700	9700	9700	1627
213	20240220	154700	658931970	9700	9700	9700	9700	0
214	20240220	154600	658931970	9700	9700	9700	9700	0
215	20240220	154500	658931970	9700	9700	9700	9700	0
216	20240220	154400	658931970	9700	9700	9700	9700	0
217	20240220	154300	658931970	9700	9700	9700	9700	0
218	20240220	154200	658931970	9700	9700	9700	9700	0
219	20240220	154100	658931970	9700	9700	9700	9700	0
220	20240220	154000	658931970	9700	9700	9700	9700	0
221	20240220	153900	658931970	9700	9700	9700	9700	0
222	20240220	153800	658931970	9700	9700	9700	9700	0
223	20240220	153700	658931970	9700	9700	9700	9700	0
224	20240220	153600	658931970	9700	9700	9700	9700	0
225	20240220	153500	658931970	9700	9700	9700	9700	0
226	20240220	153400	658931970	9700	9700	9700	9700	0
227	20240220	153300	658931970	9700	9700	9700	9700	0
228	20240220	153200	658931970	9700	9700	9700	9700	0
229	20240220	153100	658931970	9700	9700	9700	9700	0
230	20240220	153000	658931970	9700	9700	9700	9700	1627
231	20240220	152900	643150070	9700	9700	9700	9700	0
232	20240220	152800	643150070	9700	9700	9700	9700	0
233	20240220	152700	643150070	9700	9700	9700	9700	0
234	20240220	152600	643150070	9700	9700	9700	9700	0
235	20240220	152500	643150070	9700	9700	9700	9700	0
236	20240220	152400	643150070	9700	9700	9700	9700	0
237	20240220	152300	643150070	9700	9700	9700	9700	0
238	20240220	152200	643150070	9700	9700	9700	9700	0
239	20240220	152100	643150070	9700	9700	9700	9700	0
240	20240220	152000	643150070	9700	9700	9700	9700	0
241	20240220	151900	643150070	9700	9700	9700	9700	304
242	20240220	151800	640201270	9700	9720	9720	9700	1515
243	20240220	151700	625503770	9720	9700	9720	9700	272
244	20240220	151600	622863190	9700	9710	9710	9700	331
245	20240220	151500	619651400	9710	9710	9710	9710	649
246	20240220	151400	613349610	9710	9710	9710	9710	4
247	20240220	151300	613310770	9710	9710	9710	9710	0
248	20240220	151200	613310770	9710	9710	9720	9710	72
249	20240220	151100	612611630	9710	9700	9710	9700	302
250	20240220	151000	609680360	9700	9720	9720	9700	26
251	20240220	150900	609427920	9720	9710	9720	9710	14
252	20240220	150800	609291940	9710	9720	9720	9710	192
253	20240220	150700	607427570	9720	9710	9720	9710	15
254	20240220	150600	607281810	9710	9720	9720	9710	54
255	20240220	150500	606757040	9720	9720	9720	9710	15
256	20240220	150400	606611260	9720	9720	9720	9710	9
257	20240220	150300	606523840	9710	9710	9720	9710	13
258	20240220	150200	606397600	9720	9720	9720	9700	6
259	20240220	150100	606339340	9700	9710	9710	9700	235
260	20240220	150000	604057830	9700	9700	9710	9700	123
261	20240220	145900	602863730	9700	9700	9700	9700	2
262	20240220	145800	602844330	9700	9700	9700	9700	2
263	20240220	145700	602824930	9710	9720	9720	9710	6
264	20240220	145600	602766620	9720	9710	9720	9700	141
265	20240220	145500	601397600	9700	9700	9710	9700	362
266	20240220	145400	597884140	9700	9710	9710	9700	152
267	20240220	145300	596408480	9710	9700	9710	9700	424
268	20240220	145200	592295550	9710	9710	9710	9700	15
269	20240220	145100	592149920	9700	9700	9700	9700	3
270	20240220	145000	592120820	9700	9700	9700	9700	2
271	20240220	144900	592101420	9710	9700	9710	9700	3
272	20240220	144800	592072310	9710	9710	9710	9710	1
273	20240220	144700	592062600	9700	9710	9710	9700	13
274	20240220	144600	591936490	9710	9710	9710	9710	4
275	20240220	144500	591897650	9700	9710	9710	9700	24
276	20240220	144400	591664650	9700	9700	9710	9700	5
277	20240220	144300	591616130	9710	9710	9710	9700	57
278	20240220	144200	591062770	9700	9700	9700	9700	4
279	20240220	144100	591023970	9700	9710	9710	9700	7
280	20240220	144000	590956060	9710	9700	9710	9700	5
281	20240220	143900	590907550	9710	9710	9710	9710	2
282	20240220	143800	590888130	9710	9710	9710	9700	133
283	20240220	143700	589596990	9700	9710	9710	9700	6
284	20240220	143600	589538760	9700	9710	9710	9700	4
285	20240220	143500	589499940	9700	9710	9710	9700	11
286	20240220	143400	589393170	9710	9710	9710	9710	0
287	20240220	143300	589393170	9710	9700	9710	9700	5
288	20240220	143200	589344650	9710	9700	9710	9700	6
289	20240220	143100	589286400	9700	9700	9700	9700	2
290	20240220	143000	589267000	9700	9700	9700	9700	12
291	20240220	142900	589150600	9700	9700	9700	9700	6
292	20240220	142800	589092400	9720	9700	9720	9700	3
293	20240220	142700	589063280	9700	9720	9720	9700	5
294	20240220	142600	589014720	9720	9700	9720	9700	5
295	20240220	142500	588966180	9700	9700	9700	9700	247
296	20240220	142400	586570280	9700	9700	9700	9700	2
297	20240220	142300	586550880	9700	9700	9700	9700	8
298	20240220	142200	586473280	9700	9700	9700	9700	2
299	20240220	142100	586453880	9700	9710	9710	9700	44
300	20240220	142000	586026840	9700	9720	9720	9700	142
301	20240220	141900	584648420	9720	9700	9720	9700	7
302	20240220	141800	584580480	9700	9700	9700	9700	4
303	20240220	141700	584541680	9700	9710	9710	9700	632
304	20240220	141600	578410670	9710	9710	9710	9710	33
305	20240220	141500	578090240	9710	9720	9730	9710	5210
306	20240220	141400	527460620	9730	9750	9750	9730	208
307	20240220	141300	525436690	9750	9730	9750	9730	7
308	20240220	141200	525368530	9750	9720	9750	9720	165
309	20240220	141100	523764670	9720	9720	9730	9720	476
310	20240220	141000	519135950	9730	9730	9730	9730	6
311	20240220	140900	519077570	9720	9730	9750	9720	962
312	20240220	140800	509718820	9750	9730	9750	9730	18
313	20240220	140700	509543640	9750	9750	9750	9750	1
314	20240220	140600	509533890	9750	9730	9750	9730	20
315	20240220	140500	509338970	9750	9750	9750	9750	360
316	20240220	140400	505828970	9730	9730	9730	9730	2
317	20240220	140300	505809510	9730	9730	9730	9730	2
318	20240220	140200	505790050	9730	9750	9750	9730	29
319	20240220	140100	505507320	9730	9750	9750	9730	140
320	20240220	140000	504142800	9730	9730	9730	9730	2
321	20240220	135900	504123340	9730	9730	9730	9730	2
322	20240220	135800	504103880	9730	9730	9730	9730	5
323	20240220	135700	504055230	9730	9750	9750	9730	104
324	20240220	135600	503041270	9730	9730	9730	9730	2
325	20240220	135500	503021810	9730	9730	9730	9730	2
326	20240220	135400	503002350	9750	9730	9750	9730	37
327	20240220	135300	502641940	9750	9750	9750	9720	65
328	20240220	135200	502008740	9750	9740	9750	9720	144
329	20240220	135100	500606300	9720	9730	9740	9720	74
330	20240220	135000	499886360	9730	9720	9730	9720	40
331	20240220	134900	499497180	9720	9730	9740	9720	312
332	20240220	134800	496461940	9740	9730	9740	9730	2
333	20240220	134700	496442470	9730	9730	9730	9730	0
334	20240220	134600	496442470	9730	9730	9730	9730	34
335	20240220	134500	496111650	9730	9730	9730	9730	0
336	20240220	134400	496111650	9730	9730	9730	9730	22
337	20240220	134300	495897590	9740	9740	9740	9740	1
338	20240220	134200	495887850	9730	9730	9730	9730	2
339	20240220	134100	495868390	9740	9720	9740	9720	8
340	20240220	134000	495790530	9740	9730	9740	9720	521
341	20240220	133900	490719260	9720	9730	9730	9720	15
342	20240220	133800	490573360	9730	9730	9730	9730	10
343	20240220	133700	490476060	9730	9730	9730	9720	10
344	20240220	133600	490378780	9720	9730	9730	9720	3
345	20240220	133500	490349610	9720	9720	9720	9720	54
346	20240220	133400	489824730	9720	9720	9720	9720	2
347	20240220	133300	489805290	9720	9720	9720	9720	101
348	20240220	133200	488823570	9720	9720	9720	9720	4
349	20240220	133100	488784690	9730	9730	9730	9730	10
350	20240220	133000	488687390	9720	9720	9720	9720	3
351	20240220	132900	488658230	9730	9720	9730	9720	32
352	20240220	132800	488346890	9720	9720	9720	9720	2
353	20240220	132700	488327450	9720	9720	9720	9720	37
354	20240220	132600	487967810	9720	9740	9740	9720	458
355	20240220	132500	483513610	9740	9730	9740	9730	75
356	20240220	132400	482783660	9730	9740	9740	9730	7
357	20240220	132300	482715520	9730	9730	9730	9730	2
358	20240220	132200	482696060	9730	9730	9730	9730	2
359	20240220	132100	482676600	9730	9730	9730	9730	302
360	20240220	132000	479738140	9740	9730	9740	9730	74
361	20240220	131900	479018110	9730	9720	9730	9720	2
362	20240220	131800	478998660	9740	9740	9740	9740	1
363	20240220	131700	478988920	9720	9720	9720	9720	3
364	20240220	131600	478959760	9740	9740	9740	9740	2
365	20240220	131500	478940280	9740	9740	9740	9740	0
366	20240220	131400	478940280	9740	9740	9740	9740	50
367	20240220	131300	478453280	9730	9730	9730	9730	15
368	20240220	131200	478307330	9740	9740	9740	9740	100
369	20240220	131100	477333330	9720	9740	9740	9720	1180
370	20240220	131000	465863170	9720	9720	9720	9720	0
371	20240220	130900	465863170	9720	9720	9720	9720	0
372	20240220	130800	465863170	9720	9720	9720	9720	0
373	20240220	130700	465863170	9720	9720	9720	9720	0
374	20240220	130600	465863170	9720	9720	9720	9720	0
375	20240220	130500	465863170	9720	9720	9720	9720	0
376	20240220	130400	465863170	9720	9740	9740	9720	265
377	20240220	130300	463282630	9740	9740	9740	9740	775
378	20240220	130200	455734130	9740	9740	9740	9740	0
379	20240220	130100	455734130	9740	9740	9740	9740	9
380	20240220	130000	455646470	9740	9740	9740	9740	4
381	20240220	125900	455607510	9740	9740	9740	9740	1
382	20240220	125800	455597770	9740	9740	9740	9740	1
383	20240220	125700	455588030	9740	9720	9740	9720	977
384	20240220	125600	446081290	9720	9720	9720	9720	0
385	20240220	125500	446081290	9720	9720	9720	9720	0
386	20240220	125400	446081290	9720	9720	9720	9720	0
387	20240220	125300	446081290	9720	9720	9720	9720	0
388	20240220	125200	446081290	9720	9720	9720	9720	0
389	20240220	125100	446081290	9720	9720	9720	9720	0
390	20240220	125000	446081290	9720	9710	9720	9710	25
391	20240220	124900	445838520	9720	9720	9720	9720	51
392	20240220	124800	445342800	9720	9720	9720	9720	0
393	20240220	124700	445342800	9720	9720	9720	9720	1
394	20240220	124600	445333080	9720	9720	9720	9720	8
395	20240220	124500	445255320	9720	9720	9720	9710	65
396	20240220	124400	444624110	9720	9720	9720	9720	2
397	20240220	124300	444604670	9720	9720	9720	9720	2
398	20240220	124200	444585230	9720	9720	9720	9720	1
399	20240220	124100	444575510	9720	9720	9720	9720	24
400	20240220	124000	444342230	9720	9720	9720	9720	0
401	20240220	123900	444342230	9720	9720	9720	9720	0
402	20240220	123800	444342230	9720	9720	9720	9720	0
403	20240220	123700	444342230	9720	9720	9720	9720	29
404	20240220	123600	444060350	9720	9720	9720	9720	235
405	20240220	123500	441776150	9720	9720	9720	9720	0
406	20240220	123400	441776150	9720	9720	9720	9720	0
407	20240220	123300	441776150	9720	9720	9720	9720	47
408	20240220	123200	441319310	9730	9720	9730	9720	195
409	20240220	123100	439423900	9720	9720	9720	9720	2
410	20240220	123000	439404460	9720	9720	9720	9720	0
411	20240220	122900	439404460	9720	9720	9720	9720	3
412	20240220	122800	439375300	9720	9720	9720	9720	0
413	20240220	122700	439375300	9720	9720	9720	9720	1
414	20240220	122600	439365580	9720	9720	9720	9720	20
415	20240220	122500	439171180	9720	9720	9720	9720	1
416	20240220	122400	439161460	9720	9720	9720	9720	0
417	20240220	122300	439161460	9720	9720	9720	9720	0
418	20240220	122200	439161460	9720	9720	9720	9720	20
419	20240220	122100	438967060	9720	9720	9720	9720	0
420	20240220	122000	438967060	9720	9710	9720	9710	522
421	20240220	121900	433898420	9710	9710	9710	9710	1
422	20240220	121800	433888710	9690	9700	9700	9690	1177
423	20240220	121700	422475780	9700	9700	9700	9700	0
424	20240220	121600	422475780	9700	9700	9700	9700	0
425	20240220	121500	422475780	9700	9710	9710	9700	3
426	20240220	121400	422446670	9700	9700	9700	9700	0
427	20240220	121300	422446670	9700	9700	9700	9700	159
428	20240220	121200	420904370	9700	9700	9700	9700	792
429	20240220	121100	413221970	9700	9700	9700	9700	0
430	20240220	121000	413221970	9700	9700	9700	9700	0
431	20240220	120900	413221970	9700	9700	9700	9700	0
432	20240220	120800	413221970	9700	9700	9700	9700	0
433	20240220	120700	413221970	9700	9700	9700	9700	10
434	20240220	120600	413124970	9700	9700	9700	9700	0
435	20240220	120500	413124970	9700	9700	9700	9700	1
436	20240220	120400	413115270	9710	9710	9710	9710	0
437	20240220	120300	413115270	9710	9710	9710	9710	0
438	20240220	120200	413115270	9710	9710	9710	9710	0
439	20240220	120100	413115270	9710	9710	9710	9710	0
440	20240220	120000	413115270	9710	9710	9710	9710	0
441	20240220	115900	413115270	9710	9710	9710	9710	0
442	20240220	115800	413115270	9710	9710	9710	9710	10
443	20240220	115700	413018170	9710	9710	9710	9710	0
444	20240220	115600	413018170	9710	9710	9710	9710	5
445	20240220	115500	412969620	9690	9690	9710	9690	4
446	20240220	115400	412930840	9710	9710	9710	9710	1
447	20240220	115300	412921130	9690	9710	9710	9690	124
448	20240220	115200	411719360	9710	9710	9710	9710	0
449	20240220	115100	411719360	9710	9710	9710	9710	0
450	20240220	115000	411719360	9710	9710	9710	9700	22
451	20240220	114900	411505750	9700	9710	9710	9700	3
452	20240220	114800	411476630	9710	9690	9710	9680	780
453	20240220	114700	403918570	9700	9700	9700	9700	6
454	20240220	114600	403860370	9690	9690	9690	9690	40
455	20240220	114500	403472770	9690	9690	9690	9690	0
456	20240220	114400	403472770	9690	9690	9690	9690	135
457	20240220	114300	402164620	9690	9690	9690	9690	0
458	20240220	114200	402164620	9690	9690	9690	9690	0
459	20240220	114100	402164620	9690	9690	9690	9690	0
460	20240220	114000	402164620	9690	9700	9700	9690	338
461	20240220	113900	398886400	9710	9710	9710	9710	0
462	20240220	113800	398886400	9710	9710	9710	9710	14
463	20240220	113700	398750460	9690	9690	9690	9690	0
464	20240220	113600	398750460	9690	9690	9690	9690	0
465	20240220	113500	398750460	9690	9690	9690	9690	1074
466	20240220	113400	388343400	9700	9700	9700	9700	0
467	20240220	113300	388343400	9700	9700	9700	9700	10
468	20240220	113200	388246400	9710	9710	9710	9710	0
469	20240220	113100	388246400	9710	9710	9710	9710	12
470	20240220	113000	388129880	9710	9700	9710	9690	340
471	20240220	112900	384832260	9700	9700	9700	9700	1
472	20240220	112800	384822560	9680	9700	9700	9680	6
473	20240220	112700	384764380	9700	9700	9700	9700	0
474	20240220	112600	384764380	9700	9700	9700	9700	0
475	20240220	112500	384764380	9700	9700	9700	9700	0
476	20240220	112400	384764380	9700	9700	9700	9700	2
477	20240220	112300	384744980	9700	9700	9700	9700	1
478	20240220	112200	384735280	9690	9690	9690	9690	10
479	20240220	112100	384638380	9700	9700	9700	9700	0
480	20240220	112000	384638380	9700	9700	9700	9700	1
481	20240220	111900	384628680	9680	9690	9690	9680	2753
482	20240220	111800	357955680	9690	9690	9690	9690	0
483	20240220	111700	357955680	9690	9700	9700	9690	427
484	20240220	111600	353814580	9710	9710	9710	9710	6
485	20240220	111500	353756320	9710	9710	9710	9710	0
486	20240220	111400	353756320	9710	9710	9710	9710	0
487	20240220	111300	353756320	9710	9710	9710	9710	0
488	20240220	111200	353756320	9710	9710	9710	9710	28
489	20240220	111100	353484440	9710	9710	9710	9710	15
490	20240220	111000	353338790	9720	9720	9720	9720	1
491	20240220	110900	353329070	9710	9700	9710	9700	130
492	20240220	110800	352067480	9700	9700	9700	9690	726
493	20240220	110700	345025520	9710	9710	9710	9710	3
494	20240220	110600	344996390	9710	9700	9710	9690	1097
495	20240220	110500	334356430	9690	9690	9690	9690	305
496	20240220	110400	331400980	9700	9690	9700	9690	12
497	20240220	110300	331284690	9700	9720	9730	9680	748
498	20240220	110200	324035590	9720	9700	9720	9690	914
499	20240220	110100	315170120	9700	9720	9720	9700	834
500	20240220	110000	307072500	9720	9720	9720	9720	0
501	20240220	105900	307072500	9720	9710	9720	9710	93
502	20240220	105800	306168860	9710	9710	9710	9710	0
503	20240220	105700	306168860	9710	9710	9710	9710	0
504	20240220	105600	306168860	9710	9710	9710	9710	235
505	20240220	105500	303887010	9710	9710	9710	9710	0
506	20240220	105400	303887010	9710	9710	9710	9710	0
507	20240220	105300	303887010	9710	9720	9720	9710	479
508	20240220	105200	299235910	9710	9710	9710	9710	0
509	20240220	105100	299235910	9710	9710	9710	9710	0
510	20240220	105000	299235910	9710	9720	9720	9710	13
511	20240220	104900	299109650	9720	9730	9730	9720	13
512	20240220	104800	298983280	9730	9730	9730	9730	1
513	20240220	104700	298973550	9730	9730	9730	9710	591
514	20240220	104600	293234900	9710	9720	9720	9710	3791
515	20240220	104500	256423060	9730	9730	9730	9730	1
516	20240220	104400	256413330	9730	9730	9730	9730	3
517	20240220	104300	256384140	9730	9720	9730	9720	65
518	20240220	104200	255752320	9730	9740	9740	9710	129
519	20240220	104100	254498490	9740	9720	9740	9710	1178
520	20240220	104000	243049990	9740	9740	9740	9720	12
521	20240220	103900	242933270	9740	9730	9740	9730	12
522	20240220	103800	242816490	9740	9740	9740	9740	3
523	20240220	103700	242787270	9740	9730	9740	9720	119
524	20240220	103600	241629560	9730	9740	9740	9730	18
525	20240220	103500	241454400	9740	9740	9740	9740	0
526	20240220	103400	241454400	9740	9740	9740	9740	2
527	20240220	103300	241434920	9720	9740	9740	9720	252
528	20240220	103200	238982120	9740	9740	9740	9740	1
529	20240220	103100	238972380	9740	9730	9740	9730	32
530	20240220	103000	238661000	9730	9730	9730	9730	0
531	20240220	102900	238661000	9730	9730	9730	9720	124
532	20240220	102800	237454660	9720	9730	9730	9720	80
533	20240220	102700	236676400	9730	9710	9730	9710	137
534	20240220	102600	235344880	9720	9720	9720	9720	2
535	20240220	102500	235325440	9720	9720	9720	9720	0
536	20240220	102400	235325440	9720	9720	9720	9720	20
537	20240220	102300	235131040	9720	9710	9720	9710	4
538	20240220	102200	235092190	9720	9720	9720	9720	11
539	20240220	102100	234985270	9720	9700	9720	9700	107
540	20240220	102000	233946310	9690	9710	9710	9690	176
541	20240220	101900	232240510	9710	9710	9710	9700	106
542	20240220	101800	231212250	9710	9710	9710	9690	365
543	20240220	101700	227669360	9700	9700	9700	9690	82
544	20240220	101600	226874110	9700	9700	9700	9700	12
545	20240220	101500	226757710	9700	9700	9700	9700	47
546	20240220	101400	226301810	9700	9700	9700	9690	148
547	20240220	101300	224866680	9700	9700	9700	9700	0
548	20240220	101200	224866680	9700	9700	9700	9700	5
549	20240220	101100	224818180	9700	9700	9700	9700	1
550	20240220	101000	224808480	9700	9700	9700	9700	15
551	20240220	100900	224662980	9700	9700	9700	9700	66
552	20240220	100800	224022780	9700	9690	9700	9690	374
553	20240220	100700	220398680	9690	9710	9710	9690	159
554	20240220	100600	218857800	9690	9690	9690	9690	0
555	20240220	100500	218857800	9690	9700	9700	9690	110
556	20240220	100400	217791300	9690	9690	9690	9690	0
557	20240220	100300	217791300	9690	9690	9690	9690	20
558	20240220	100200	217597500	9710	9690	9710	9690	563
559	20240220	100100	212142010	9690	9690	9690	9690	10
560	20240220	100000	212045110	9690	9700	9700	9690	219
561	20240220	095900	209921140	9700	9700	9700	9700	197
562	20240220	095800	208010240	9710	9710	9710	9710	0
563	20240220	095700	208010240	9710	9710	9710	9710	7
564	20240220	095600	207942270	9710	9710	9710	9710	10
565	20240220	095500	207845170	9710	9710	9710	9710	23
566	20240220	095400	207621840	9710	9710	9710	9710	2
567	20240220	095300	207602420	9710	9710	9710	9710	22
568	20240220	095200	207388800	9710	9700	9710	9700	27
569	20240220	095100	207126880	9710	9710	9710	9710	11
570	20240220	095000	207020070	9710	9710	9710	9710	3
571	20240220	094900	206990940	9710	9710	9710	9710	1
572	20240220	094800	206981230	9710	9710	9710	9700	124
573	20240220	094700	205778190	9710	9710	9710	9710	10
574	20240220	094600	205681090	9700	9700	9700	9700	170
575	20240220	094500	204032090	9710	9720	9720	9710	11
576	20240220	094400	203925270	9720	9710	9720	9710	44
577	20240220	094300	203498000	9700	9730	9730	9700	634
578	20240220	094200	197338390	9730	9730	9730	9730	23
579	20240220	094100	197114600	9720	9730	9730	9720	130
580	20240220	094000	195850850	9730	9740	9740	9730	13
581	20240220	093900	195724340	9740	9740	9740	9740	16
582	20240220	093800	195568500	9740	9740	9740	9740	8
583	20240220	093700	195490580	9740	9730	9740	9720	128
584	20240220	093600	194246200	9740	9740	9740	9740	4
585	20240220	093500	194207240	9740	9740	9740	9730	436
586	20240220	093400	189964670	9740	9740	9740	9740	6
587	20240220	093300	189906230	9740	9730	9740	9730	505
588	20240220	093200	184987730	9740	9740	9740	9740	12
589	20240220	093100	184870850	9740	9730	9740	9730	353
590	20240220	093000	181435930	9720	9720	9720	9720	155
591	20240220	092900	179929330	9720	9710	9720	9700	86
592	20240220	092800	179094960	9720	9720	9720	9720	0
593	20240220	092700	179094960	9720	9700	9720	9700	63
594	20240220	092600	178483840	9700	9700	9700	9690	85
595	20240220	092500	177659700	9700	9700	9700	9700	24
596	20240220	092400	177426900	9700	9700	9700	9700	500
597	20240220	092300	172576900	9700	9700	9700	9690	108
598	20240220	092200	171529700	9700	9700	9700	9700	5
599	20240220	092100	171481200	9700	9710	9710	9700	495
600	20240220	092000	166678690	9720	9720	9720	9720	3
601	20240220	091900	166649530	9720	9700	9720	9700	164
602	20240220	091800	165057800	9700	9710	9710	9700	310
603	20240220	091700	162048300	9710	9700	9710	9670	5496
604	20240220	091600	108770860	9710	9730	9730	9710	1257
605	20240220	091500	96564840	9730	9730	9730	9730	257
606	20240220	091400	94064230	9730	9740	9740	9730	37
607	20240220	091300	93703970	9740	9740	9740	9740	37
608	20240220	091200	93343590	9710	9740	9740	9710	117
609	20240220	091100	92205960	9740	9740	9740	9740	2
610	20240220	091000	92186480	9710	9740	9740	9710	752
611	20240220	090900	84883770	9740	9740	9740	9730	119
612	20240220	090800	83724880	9740	9720	9740	9710	1777
613	20240220	090700	66470050	9720	9740	9740	9720	2936
614	20240220	090600	37900880	9760	9760	9760	9760	101
615	20240220	090500	36915120	9760	9760	9760	9760	3
616	20240220	090400	36885840	9730	9730	9770	9730	74
617	20240220	090300	36165490	9730	9740	9740	9730	2581
618	20240220	090200	11051460	9740	9800	9800	9740	43
619	20240220	090100	10632410	9800	9750	9800	9750	353
620	20240220	090000	7190470	9730	9730	9730	9730	739